Italia markets open in 5 hours 7 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.930,17 -529,91 (-1,38%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.086,27 -2.314,07 (-3,71%) CMC Crypto 200
1.395,83 -28,27 (-1,98%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00037500 | 2024-04-22 9:57AM EDT | 37.50 | 152.27 | 158.35 | 159.20 | 0.00 | - | 1 | 0 | 180.47% |
| AMAT240621C00040000 | 2024-04-19 2:07PM EDT | 40.00 | 150.77 | 155.90 | 156.75 | 0.00 | - | 1 | 2 | 178.32% |
| AMAT240621C00050000 | 2023-01-17 2:06PM EDT | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT240621C00055000 | 2023-11-01 9:30AM EDT | 55.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00060000 | 2023-11-20 3:51PM EDT | 60.00 | 92.92 | 96.90 | 98.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT240621C00065000 | 2023-07-10 12:21PM EDT | 65.00 | 77.95 | 81.75 | 83.45 | 0.00 | - | 5 | 13 | 0.00% |
| AMAT240621C00067500 | 2023-07-10 12:21PM EDT | 67.50 | 75.85 | 79.55 | 81.10 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT240621C00070000 | 2023-08-30 1:16PM EDT | 70.00 | 83.95 | 70.60 | 71.80 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT240621C00072500 | 2023-11-21 4:37PM EDT | 72.50 | 78.35 | 89.80 | 91.30 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240621C00075000 | 2023-06-01 10:11AM EDT | 75.00 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMAT240621C00077500 | 2023-08-17 12:00PM EDT | 77.50 | 64.40 | 63.35 | 64.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00080000 | 2024-02-16 3:57PM EDT | 80.00 | 121.88 | 117.50 | 121.85 | 0.00 | - | 1 | 8 | 170.97% |
| AMAT240621C00082500 | 2023-11-16 10:32AM EDT | 82.50 | 76.28 | 80.75 | 81.95 | 0.00 | - | 54 | 57 | 0.00% |
| AMAT240621C00085000 | 2024-02-22 10:39AM EDT | 85.00 | 115.17 | 124.90 | 127.90 | 0.00 | - | 1 | 31 | 264.94% |
| AMAT240621C00087500 | 2024-02-29 2:24PM EDT | 87.50 | 113.98 | 117.55 | 121.40 | 0.00 | - | 1 | 18 | 223.47% |
| AMAT240621C00090000 | 2024-02-09 2:43PM EDT | 90.00 | 96.33 | 115.75 | 118.10 | 0.00 | - | 7 | 40 | 216.74% |
| AMAT240621C00092500 | 2024-04-10 10:28AM EDT | 92.50 | 118.20 | 103.40 | 104.70 | 0.00 | - | 1 | 41 | 96.39% |
| AMAT240621C00095000 | 2024-04-05 10:22AM EDT | 95.00 | 113.07 | 101.10 | 102.15 | 0.00 | - | 4 | 32 | 95.56% |
| AMAT240621C00097500 | 2023-10-26 12:41PM EDT | 97.50 | 39.85 | 55.70 | 56.80 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621C00100000 | 2024-03-27 11:28AM EDT | 100.00 | 106.31 | 96.30 | 97.30 | 0.00 | - | 1 | 63 | 93.85% |
| AMAT240621C00105000 | 2024-04-19 12:13PM EDT | 105.00 | 85.66 | 91.05 | 92.25 | 0.00 | - | 1 | 60 | 84.33% |
| AMAT240621C00110000 | 2024-04-19 10:16AM EDT | 110.00 | 84.26 | 86.10 | 87.45 | 0.00 | - | 4 | 227 | 81.54% |
| AMAT240621C00115000 | 2024-04-22 12:57PM EDT | 115.00 | 74.26 | 81.50 | 82.75 | 0.00 | - | 26 | 342 | 82.28% |
| AMAT240621C00120000 | 2024-04-03 2:43PM EDT | 120.00 | 89.59 | 76.55 | 77.35 | 0.00 | - | 4 | 570 | 73.88% |
| AMAT240621C00125000 | 2024-04-19 1:17PM EDT | 125.00 | 67.52 | 71.70 | 72.55 | 0.00 | - | 33 | 510 | 71.24% |
| AMAT240621C00130000 | 2024-04-16 1:31PM EDT | 130.00 | 80.08 | 66.75 | 67.60 | 0.00 | - | 1 | 929 | 66.70% |
| AMAT240621C00135000 | 2024-04-22 1:04PM EDT | 135.00 | 55.17 | 61.45 | 62.75 | 0.00 | - | 1 | 353 | 60.64% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 140.00 | 53.95 | 57.05 | 58.05 | 0.00 | - | 44 | 607 | 60.69% |
| AMAT240621C00145000 | 2024-04-18 1:14PM EDT | 145.00 | 51.00 | 51.80 | 53.25 | 0.00 | - | 4 | 951 | 55.40% |
| AMAT240621C00150000 | 2024-04-23 12:56PM EDT | 150.00 | 45.16 | 47.10 | 48.80 | 0.00 | - | 6 | 587 | 54.03% |
| AMAT240621C00155000 | 2024-04-18 12:44PM EDT | 155.00 | 43.57 | 42.40 | 44.15 | 0.00 | - | 6 | 1,261 | 51.32% |
| AMAT240621C00160000 | 2024-04-22 10:50AM EDT | 160.00 | 31.15 | 38.50 | 39.20 | 0.00 | - | 2 | 2,112 | 51.86% |
| AMAT240621C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 35.86 | 33.20 | 34.95 | +3.01 | +9.16% | 2 | 1,706 | 50.33% |
| AMAT240621C00170000 | 2024-04-24 1:32PM EDT | 170.00 | 28.56 | 29.05 | 30.50 | +1.01 | +3.67% | 2 | 764 | 47.23% |
| AMAT240621C00175000 | 2024-04-19 2:02PM EDT | 175.00 | 22.18 | 25.95 | 26.35 | 0.00 | - | 3 | 1,216 | 44.97% |
| AMAT240621C00180000 | 2024-04-24 9:59AM EDT | 180.00 | 23.75 | 21.40 | 22.65 | +2.99 | +14.40% | 1 | 1,125 | 43.82% |
| AMAT240621C00185000 | 2024-04-24 2:18PM EDT | 185.00 | 17.75 | 19.00 | 19.15 | +0.80 | +4.72% | 10 | 1,757 | 42.54% |
| AMAT240621C00190000 | 2024-04-24 2:59PM EDT | 190.00 | 14.95 | 15.90 | 16.05 | +0.90 | +6.41% | 20 | 998 | 41.72% |
| AMAT240621C00195000 | 2024-04-24 3:56PM EDT | 195.00 | 13.36 | 13.20 | 13.30 | +1.71 | +14.68% | 276 | 920 | 41.09% |
| AMAT240621C00200000 | 2024-04-24 2:28PM EDT | 200.00 | 10.80 | 10.80 | 10.90 | +1.00 | +10.20% | 109 | 1,642 | 40.60% |
| AMAT240621C00210000 | 2024-04-24 3:51PM EDT | 210.00 | 7.15 | 7.00 | 7.15 | +1.25 | +21.19% | 68 | 2,441 | 40.14% |
| AMAT240621C00220000 | 2024-04-24 3:36PM EDT | 220.00 | 4.30 | 4.35 | 4.45 | +0.44 | +11.40% | 65 | 1,269 | 39.62% |
| AMAT240621C00230000 | 2024-04-24 3:50PM EDT | 230.00 | 2.65 | 2.61 | 2.67 | +0.44 | +19.91% | 60 | 976 | 39.31% |
| AMAT240621C00240000 | 2024-04-24 3:13PM EDT | 240.00 | 1.44 | 1.50 | 1.56 | +0.18 | +14.29% | 19 | 624 | 39.20% |
| AMAT240621C00250000 | 2024-04-24 2:14PM EDT | 250.00 | 0.74 | 0.84 | 0.88 | +0.03 | +4.23% | 1 | 800 | 39.09% |
| AMAT240621C00260000 | 2024-04-23 12:11PM EDT | 260.00 | 0.41 | 0.44 | 0.51 | 0.00 | - | 6 | 265 | 39.40% |
| AMAT240621C00270000 | 2024-04-22 1:35PM EDT | 270.00 | 0.20 | 0.22 | 0.29 | 0.00 | - | 1 | 224 | 39.70% |
| AMAT240621C00280000 | 2024-04-22 10:50AM EDT | 280.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 50 | 410 | 40.14% |
| AMAT240621C00290000 | 2024-04-18 1:30PM EDT | 290.00 | 0.12 | 0.02 | 0.44 | 0.00 | - | 1 | 99 | 49.95% |
| AMAT240621C00300000 | 2024-04-23 12:19PM EDT | 300.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 113 | 317 | 44.14% |
| AMAT240621C00310000 | 2024-04-23 3:49PM EDT | 310.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 16 | 1,524 | 46.48% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2024-04-23 9:30AM EDT | 37.50 | 0.21 | 0.00 | 0.26 | 0.00 | - | 1 | 425 | 169.53% |
| AMAT240621P00040000 | 2023-10-12 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 153.13% |
| AMAT240621P00042500 | 2023-10-09 10:07AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AMAT240621P00045000 | 2023-11-13 3:16PM EDT | 45.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 149.61% |
| AMAT240621P00047500 | 2024-04-22 10:15AM EDT | 47.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 151.17% |
| AMAT240621P00050000 | 2023-11-28 11:59AM EDT | 50.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 10 | 117 | 139.84% |
| AMAT240621P00055000 | 2024-04-01 11:54AM EDT | 55.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 3 | 108 | 134.38% |
| AMAT240621P00060000 | 2024-04-19 3:10PM EDT | 60.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 77 | 120.12% |
| AMAT240621P00065000 | 2024-04-15 9:46AM EDT | 65.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 138 | 119.73% |
| AMAT240621P00067500 | 2024-01-17 11:07AM EDT | 67.50 | 0.18 | 0.00 | 0.26 | 0.00 | - | 2 | 108 | 110.74% |
| AMAT240621P00070000 | 2024-04-22 10:16AM EDT | 70.00 | 0.02 | 0.01 | 0.37 | 0.00 | - | 2 | 159 | 112.50% |
| AMAT240621P00072500 | 2024-04-15 1:36PM EDT | 72.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 10 | 20 | 108.50% |
| AMAT240621P00075000 | 2024-03-27 12:50PM EDT | 75.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 8 | 42 | 105.37% |
| AMAT240621P00077500 | 2024-01-29 11:18AM EDT | 77.50 | 0.11 | 0.03 | 0.28 | 0.00 | - | 2 | 66 | 99.41% |
| AMAT240621P00080000 | 2024-04-18 10:11AM EDT | 80.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 8 | 208 | 90.04% |
| AMAT240621P00082500 | 2024-02-05 11:56AM EDT | 82.50 | 0.12 | 0.00 | 0.41 | 0.00 | - | 2 | 607 | 96.58% |
| AMAT240621P00085000 | 2024-03-28 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,424 | 93.16% |
| AMAT240621P00087500 | 2024-02-20 1:03PM EDT | 87.50 | 0.18 | 0.03 | 0.49 | 0.00 | - | 2 | 94 | 93.46% |
| AMAT240621P00090000 | 2024-04-22 9:46AM EDT | 90.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 1 | 2,836 | 77.34% |
| AMAT240621P00092500 | 2024-03-06 10:30AM EDT | 92.50 | 0.18 | 0.01 | 0.05 | 0.00 | - | 8 | 434 | 67.97% |
| AMAT240621P00095000 | 2024-03-01 11:17AM EDT | 95.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 11 | 365 | 84.96% |
| AMAT240621P00097500 | 2024-03-04 4:37PM EDT | 97.50 | 0.11 | 0.02 | 0.55 | 0.00 | - | 2 | 598 | 83.06% |
| AMAT240621P00100000 | 2024-04-19 12:48PM EDT | 100.00 | 0.06 | 0.01 | 0.46 | 0.00 | - | 25 | 1,055 | 78.13% |
| AMAT240621P00105000 | 2024-04-17 3:00PM EDT | 105.00 | 0.06 | 0.01 | 0.47 | 0.00 | - | 1 | 1,190 | 73.19% |
| AMAT240621P00110000 | 2024-04-22 2:49PM EDT | 110.00 | 0.11 | 0.02 | 0.47 | 0.00 | - | 1 | 2,150 | 68.46% |
| AMAT240621P00115000 | 2024-04-19 12:42PM EDT | 115.00 | 0.15 | 0.03 | 0.48 | 0.00 | - | 5 | 1,323 | 64.11% |
| AMAT240621P00120000 | 2024-04-23 11:45AM EDT | 120.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 9 | 2,133 | 60.21% |
| AMAT240621P00125000 | 2024-04-22 2:43PM EDT | 125.00 | 0.26 | 0.15 | 0.22 | 0.00 | - | 1 | 3,093 | 52.54% |
| AMAT240621P00130000 | 2024-04-24 12:53PM EDT | 130.00 | 0.27 | 0.21 | 0.28 | -0.08 | -22.86% | 5 | 1,897 | 50.59% |
| AMAT240621P00135000 | 2024-04-22 3:27PM EDT | 135.00 | 0.47 | 0.29 | 0.36 | 0.00 | - | 150 | 1,925 | 49.46% |
| AMAT240621P00140000 | 2024-04-19 3:00PM EDT | 140.00 | 0.77 | 0.40 | 0.47 | 0.00 | - | 1 | 2,524 | 47.49% |
| AMAT240621P00145000 | 2024-04-24 3:06PM EDT | 145.00 | 0.61 | 0.55 | 0.63 | -0.01 | -1.61% | 4 | 1,809 | 45.80% |
| AMAT240621P00150000 | 2024-04-24 1:31PM EDT | 150.00 | 0.87 | 0.78 | 0.82 | -0.10 | -10.31% | 7 | 1,908 | 43.92% |
| AMAT240621P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 1.13 | 1.09 | 1.12 | -0.12 | -9.60% | 21 | 1,187 | 42.58% |
| AMAT240621P00160000 | 2024-04-24 3:43PM EDT | 160.00 | 1.56 | 1.51 | 1.55 | -0.19 | -10.86% | 30 | 1,717 | 41.53% |
| AMAT240621P00165000 | 2024-04-24 3:43PM EDT | 165.00 | 2.16 | 2.08 | 2.14 | -0.29 | -11.84% | 26 | 883 | 40.65% |
| AMAT240621P00170000 | 2024-04-24 3:24PM EDT | 170.00 | 2.95 | 2.85 | 2.92 | -0.35 | -10.61% | 75 | 732 | 39.86% |
| AMAT240621P00175000 | 2024-04-24 3:05PM EDT | 175.00 | 3.90 | 3.85 | 3.95 | -0.55 | -12.36% | 60 | 1,513 | 39.24% |
| AMAT240621P00180000 | 2024-04-24 3:30PM EDT | 180.00 | 5.30 | 5.10 | 5.25 | -0.55 | -9.40% | 26 | 1,319 | 38.68% |
| AMAT240621P00185000 | 2024-04-24 3:44PM EDT | 185.00 | 6.90 | 6.70 | 6.85 | -0.35 | -4.83% | 51 | 1,024 | 38.16% |
| AMAT240621P00190000 | 2024-04-24 3:56PM EDT | 190.00 | 8.65 | 8.60 | 8.75 | -1.10 | -11.28% | 50 | 682 | 37.59% |
| AMAT240621P00195000 | 2024-04-24 3:21PM EDT | 195.00 | 11.10 | 10.80 | 11.00 | -1.10 | -9.02% | 106 | 663 | 37.09% |
| AMAT240621P00200000 | 2024-04-24 3:04PM EDT | 200.00 | 14.25 | 13.45 | 13.60 | -0.27 | -1.86% | 16 | 1,061 | 36.63% |
| AMAT240621P00210000 | 2024-04-24 1:43PM EDT | 210.00 | 20.60 | 19.65 | 19.90 | -2.83 | -12.08% | 72 | 931 | 36.05% |
| AMAT240621P00220000 | 2024-04-22 11:44AM EDT | 220.00 | 33.80 | 26.40 | 28.30 | 0.00 | - | 5 | 263 | 39.28% |
| AMAT240621P00230000 | 2024-03-05 4:12PM EDT | 230.00 | 30.75 | 30.20 | 32.40 | 0.00 | - | 1 | 35 | 0.00% |
| AMAT240621P00240000 | 2024-04-23 12:18PM EDT | 240.00 | 46.43 | 43.95 | 44.85 | 0.00 | - | 2 | 73 | 34.33% |
| AMAT240621P00250000 | 2024-02-27 11:00AM EDT | 250.00 | 47.60 | 43.20 | 46.25 | 0.00 | - | - | 3 | 0.00% |
| AMAT240621P00270000 | 2024-04-24 3:52PM EDT | 270.00 | 73.96 | 73.30 | 74.60 | +3.46 | +4.91% | 1 | 1 | 45.70% |
| AMAT240621P00280000 | 2024-04-24 3:52PM EDT | 280.00 | 83.98 | 82.90 | 84.45 | +11.83 | +16.40% | 1 | 0 | 47.53% |
© 2024 Yahoo. Tutti i diritti riservati.